Home > Market Data > SHFE

SHFE Metals Close Price For Jan 05,2012

Thursday, Jan 05, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1201 16080 16040 16045 16000 16020 16025 -60 -55 2240 18380 -1450
1202 16030 16030 16040 15990 15995 16005 -35 -25 4858 42410 -776
1203 15945 15915 15970 15915 15960 15945 15 0 8492 59702 -1062
1204 15910 15875 15940 15865 15915 15915 5 5 7966 51738 -1376
1205 15895 15845 15940 15845 15930 15910 35 15 4178 33996 76
1206 15890 15830 15935 15830 15930 15910 40 20 1260 16144 474
1207 15920 15945 15950 15875 15945 15925 25 5 48 4458 -8
1208 15940 15955 15960 15920 15960 15940 20 0 24 2176 -4
1209 15975 15925 15990 15925 15990 15965 15 -10 20 1220 -10
1210 16005 16040 16050 16040 16045 16040 40 35 14 1876 4
1211 16050 16060 16070 16060 16070 16065 20 15 10 94 -10
1212 16050       16050 16050 0 0     0
Total                 29110 232194 -4142
Gold 1201 319.00       319.00 319.00 0.00 0.00   186 0
1202 328.06 329.60 332.30 329.60 332.30 331.12 4.24 3.06 12 232 -8
1203 328.60 333.75 333.75 333.75 333.75 333.75 5.15 5.15 2 202 0
1204 329.29 331.35 333.50 331.35 333.50 331.73 4.21 2.44 28 148 0
1205 327.82 330.36 332.93 329.32 332.82 331.48 5.00 3.66 146 198 4
1206 327.11 330.00 332.13 328.67 331.95 330.61 4.84 3.50 81866 95138 142
1207 328.50 329.50 331.68 329.10 331.68 329.99 3.18 1.49 26 38 0
1208 329.48 332.46 332.46 332.46 332.46 332.46 2.98 2.98 2 28 0
1209 327.75       328.80 328.80 1.05 1.05   22 0
1210 329.53 329.73 332.27 329.73 332.27 331.00 2.74 1.47 4 12 0
1211 319.40 329.00 329.00 329.00 329.00 329.00 9.60 9.60 2 12 -2
1212 327.20 328.11 332.56 328.11 332.11 330.68 4.91 3.48 228 3190 -2
Total                 82316 99406 134
Copper          1201 56580 55730 56300 55730 56200 56110 -380 -470 5600 15470 -2190
1202 56560 55500 56320 55500 56240 56080 -320 -480 16688 61154 -1872
1203 56150 55420 56180 55300 56060 55830 -90 -320 432220 232882 764
1204 56020 55340 56080 55220 56040 55740 20 -280 82772 89240 5820
1205 56030 55380 56090 55200 56060 55740 30 -290 8256 21248 1142
1206 56050 55340 56080 55250 56070 55840 20 -210 1434 11250 36
1207 56000 55470 56010 55440 56000 55860 0 -140 240 2442 -144
1208 56050 55340 56020 55340 55940 55580 -110 -470 252 1910 56
1209 56140 55440 56040 55400 55980 55650 -160 -490 450 1736 260
1210 56250 56050 56110 55980 56010 56020 -240 -230 18 888 -12
1211 56030 55590 56050 55500 56010 55820 -20 -210 20 356 -6
1212 56320 55010 56110 55010 56080 55780 -240 -540 26 154 2
Total                 547976 438730 3856
Zinc        1201 14740 14700 14780 14700 14750 14735 10 -5 2250 7320 -1410
1202 14805 14740 14840 14700 14805 14800 0 -5 9594 49002 -3304
1203 14845 14755 14905 14735 14865 14850 20 5 164172 201276 -5292
1204 14860 14755 14925 14755 14890 14870 30 10 27312 76052 1082
1205 14885 14820 14945 14780 14925 14895 40 10 3720 24066 -76
1206 14900 14815 14980 14815 14960 14945 60 45 306 4696 14
1207 15005 14865 15040 14865 15040 15020 35 15 66 532 50
1208 15085 15055 15105 15040 15095 15070 10 -15 42 446 -10
1209 15110 15160 15180 15080 15170 15155 60 45 18 284 4
1210 15135 15155 15245 15155 15205 15200 70 65 6 142 4
1211 15280 15295 15310 15295 15310 15300 30 20 6 100 0
1212 15285       15285 15285 0 0   30 0
Total                 207492 363946 -8938